Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2015	0.00 / 0.00%	56.50	60.00	56.50	60.00	57.87	15.69	550
5/26/2015	0.00 / 0.00%	59.00	60.00	59.00	60.00	59.15	15.69	710
5/25/2015	-0.50 / -0.83%	61.00	61.00	57.00	60.00	59.70	15.69	670
5/22/2015	-0.50 / -0.82%	57.00	60.50	57.00	60.50	57.50	15.82	400
5/21/2015	0.00 / 0.00%	57.00	61.00	57.00	61.00	57.19	15.96	3,340
5/20/2015	0.00 / 0.00%	57.00	61.00	57.00	61.00	60.42	15.96	480
5/19/2015	0.00 / 0.00%	63.00	63.00	57.00	61.00	62.50	15.96	160
5/18/2015	+2.00 / +3.39%	61.00	61.00	61.00	61.00	61.00	15.96	10
5/15/2015	+2.00 / +3.51%	57.00	59.00	54.00	59.00	55.05	15.43	7,520
5/14/2015	+1.00 / +1.79%	56.00	57.00	55.00	57.00	56.25	14.91	280
5/13/2015	+0.50 / +0.90%	58.00	58.00	55.00	56.00	55.27	14.65	6,170
5/12/2015	+2.00 / +3.74%	56.00	56.00	55.00	55.50	55.63	14.52	169,306
5/11/2015	-2.50 / -4.46%	58.00	58.00	53.50	53.50	54.48	13.99	5,250
5/8/2015	+3.00 / +5.66%	53.00	56.00	53.00	56.00	53.87	14.65	3,100
5/7/2015	-3.50 / -6.19%	57.50	57.50	53.00	53.00	56.00	13.86	150
5/6/2015	+2.50 / +4.63%	55.00	57.00	55.00	56.50	55.83	14.78	1,200
5/5/2015	+2.00 / +3.85%	55.50	55.50	54.00	54.00	54.75	14.12	1,170
5/4/2015	-3.00 / -5.45%	55.00	57.50	52.00	52.00	54.32	13.60	810
4/27/2015	+3.00 / +5.77%	52.00	55.00	50.50	55.00	52.94	14.39	20,400
4/24/2015	-3.00 / -5.45%	55.00	58.00	52.00	52.00	54.01	13.60	3,740
4/23/2015	+3.00 / +5.77%	52.00	55.00	52.00	55.00	52.50	14.39	400
4/22/2015	0.00 / 0.00%	49.00	52.00	49.00	52.00	50.00	13.60	40
4/21/2015	-0.50 / -0.95%	50.00	52.00	50.00	52.00	51.93	13.60	5,180
4/20/2015	+0.50 / +0.96%	52.00	54.50	50.00	52.50	51.18	13.73	1,700
4/17/2015	+2.50 / +5.05%	52.00	52.00	52.00	52.00	52.00	13.60	110
4/16/2015	-3.00 / -5.71%	55.00	55.00	49.50	49.50	52.70	12.95	2,410
4/15/2015	+0.50 / +0.96%	52.00	52.50	50.00	52.50	51.06	13.73	470
4/14/2015	0.00 / 0.00%	55.00	55.00	52.00	52.00	53.50	13.60	100
4/13/2015	0.00 / 0.00%	55.00	55.00	52.00	52.00	54.96	13.60	2,820
4/10/2015	+2.00 / +4.00%	51.50	52.00	51.50	52.00	51.52	13.60	330

<<Previous 30 days Next 30 days>>

TMS News

29/04	TMS: Minutes & Resolution of the 2025 AGM
23/04	TMS: Update Documents for AGM 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: Supplement to documents of AGM 2025

More News

Related Companies

	Volume	Price	Change
ACV	317,100	53.40	0.56%
ASG	400	16.50	0.00%
BLN	0	9.10	0.00%
BSG	2,100	16.80	14.29%
CAG	62,800	6.30	0.00%
CIA	1,000	9.50	-1.04%
CLL	9,900	30.60	0.00%